Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 80.79 | 81.96 | 80.55 | 81.24 | 1,097,873 | +0.33(+0.41%) |
Feb 27, 2023 | 80.95 | 81.53 | 80.49 | 80.91 | 915,395 | +0.96(+1.20%) |
Feb 24, 2023 | 78.94 | 80.18 | 77.85 | 79.94 | 1,001,164 | -0.07(-0.08%) |
Feb 23, 2023 | 79.96 | 80.81 | 78.65 | 80.01 | 654,263 | +0.50(+0.62%) |
Feb 22, 2023 | 78.44 | 80.00 | 78.44 | 79.51 | 905,647 | +0.88(+1.12%) |
Feb 21, 2023 | 82.57 | 82.57 | 78.15 | 78.64 | 1,059,757 | -4.37(-5.26%) |
Feb 17, 2023 | 82.60 | 83.13 | 81.62 | 83.00 | 849,157 | +0.13(+0.16%) |
Feb 16, 2023 | 83.25 | 84.14 | 82.69 | 82.87 | 782,090 | -2.08(-2.45%) |
Feb 15, 2023 | 83.28 | 84.97 | 83.06 | 84.95 | 547,914 | +0.70(+0.83%) |
Feb 14, 2023 | 83.91 | 84.69 | 82.66 | 84.25 | 683,021 | -0.14(-0.17%) |
Feb 13, 2023 | 82.91 | 84.52 | 82.58 | 84.40 | 688,352 | +1.53(+1.84%) |
Feb 10, 2023 | 82.50 | 83.04 | 81.90 | 82.87 | 704,383 | -0.07(-0.08%) |
Feb 09, 2023 | 86.01 | 86.57 | 82.65 | 82.94 | 1,051,126 | -2.36(-2.76%) |
Feb 08, 2023 | 85.73 | 86.58 | 85.05 | 85.29 | 670,622 | -1.27(-1.47%) |
Feb 07, 2023 | 85.89 | 87.03 | 85.24 | 86.56 | 976,742 | +0.75(+0.88%) |
Feb 06, 2023 | 85.04 | 86.12 | 84.22 | 85.81 | 1,526,353 | -0.20(-0.23%) |
Feb 03, 2023 | 86.39 | 86.86 | 85.69 | 86.01 | 1,280,615 | -1.22(-1.40%) |
Feb 02, 2023 | 85.96 | 87.92 | 85.39 | 87.23 | 1,071,892 | +1.73(+2.02%) |
Feb 01, 2023 | 83.70 | 86.43 | 83.54 | 85.50 | 1,174,555 | +1.43(+1.70%) |
Jan 31, 2023 | 82.73 | 84.33 | 82.00 | 84.07 | 3,501,367 | +1.75(+2.12%) |
Jan 30, 2023 | 80.81 | 83.69 | 80.64 | 82.33 | 1,425,385 | -0.46(-0.55%) |
Jan 27, 2023 | 83.91 | 86.61 | 81.84 | 82.78 | 2,631,589 | -4.70(-5.37%) |
Jan 26, 2023 | 86.40 | 87.82 | 85.74 | 87.49 | 1,561,800 | +0.91(+1.05%) |
Jan 25, 2023 | 85.05 | 86.84 | 84.69 | 86.58 | 1,068,910 | +0.18(+0.21%) |
Jan 24, 2023 | 85.91 | 87.27 | 85.54 | 86.40 | 1,381,967 | -0.25(-0.29%) |
Jan 23, 2023 | 85.65 | 87.39 | 85.42 | 86.65 | 1,549,521 | +1.00(+1.17%) |
Jan 20, 2023 | 83.61 | 85.95 | 82.71 | 85.65 | 1,535,980 | +2.67(+3.22%) |
Jan 19, 2023 | 83.43 | 83.58 | 81.38 | 82.98 | 716,663 | -1.19(-1.42%) |
Jan 18, 2023 | 85.58 | 86.40 | 84.12 | 84.17 | 857,030 | -1.13(-1.32%) |
Jan 17, 2023 | 86.73 | 87.21 | 85.26 | 85.29 | 837,313 | -1.84(-2.11%) |
Jan 13, 2023 | 86.23 | 87.60 | 85.96 | 87.13 | 678,565 | +0.11(+0.13%) |
Jan 12, 2023 | 87.57 | 87.57 | 86.32 | 87.02 | 715,608 | -0.22(-0.25%) |
Jan 11, 2023 | 87.63 | 87.69 | 86.16 | 87.24 | 835,979 | +1.77(+2.08%) |
Jan 10, 2023 | 84.10 | 85.58 | 83.81 | 85.46 | 688,881 | +1.02(+1.21%) |
Jan 09, 2023 | 85.10 | 86.09 | 84.39 | 84.44 | 836,168 | -0.14(-0.17%) |
Jan 06, 2023 | 82.63 | 84.92 | 82.55 | 84.59 | 860,468 | +2.88(+3.52%) |
Jan 05, 2023 | 81.05 | 81.80 | 80.11 | 81.71 | 1,229,728 | -0.31(-0.38%) |
Jan 04, 2023 | 79.78 | 82.25 | 79.26 | 82.02 | 1,214,341 | +3.71(+4.74%) |
Jan 03, 2023 | 77.58 | 78.75 | 77.40 | 78.31 | 943,649 | +0.66(+0.85%) |
Dec 30, 2022 | 77.57 | 77.98 | 76.78 | 77.65 | 612,792 | -0.72(-0.91%) |
Dec 29, 2022 | 76.80 | 78.86 | 76.80 | 78.37 | 579,129 | +1.95(+2.55%) |
Dec 28, 2022 | 78.92 | 79.12 | 76.19 | 76.42 | 752,075 | -2.29(-2.91%) |
Dec 27, 2022 | 78.20 | 78.90 | 77.84 | 78.71 | 544,556 | +0.35(+0.45%) |
Dec 23, 2022 | 77.61 | 78.46 | 77.13 | 78.36 | 438,864 | +0.75(+0.97%) |
Dec 22, 2022 | 77.08 | 77.62 | 76.16 | 77.61 | 858,126 | -0.35(-0.45%) |
Dec 21, 2022 | 77.99 | 78.49 | 77.76 | 77.96 | 655,184 | +0.80(+1.04%) |
Dec 20, 2022 | 76.88 | 77.65 | 76.70 | 77.16 | 729,152 | +0.20(+0.26%) |
Dec 19, 2022 | 78.57 | 79.37 | 76.64 | 76.96 | 979,053 | -1.54(-1.97%) |
Dec 16, 2022 | 77.45 | 78.91 | 77.12 | 78.50 | 2,203,003 | -0.01(-0.01%) |
Dec 15, 2022 | 80.68 | 80.93 | 78.38 | 78.51 | 1,129,602 | -3.80(-4.62%) |
Dec 14, 2022 | 82.43 | 83.96 | 81.96 | 82.32 | 1,201,640 | -0.93(-1.12%) |
Dec 13, 2022 | 84.41 | 84.74 | 82.47 | 83.25 | 1,086,908 | +1.53(+1.87%) |
Dec 12, 2022 | 80.45 | 81.80 | 80.03 | 81.72 | 826,125 | +1.24(+1.54%) |
Dec 09, 2022 | 80.65 | 81.47 | 80.29 | 80.48 | 635,768 | -0.09(-0.11%) |
Dec 08, 2022 | 80.83 | 81.69 | 80.25 | 80.57 | 859,527 | +0.48(+0.60%) |
Dec 07, 2022 | 80.05 | 80.97 | 79.68 | 80.09 | 1,148,704 | -0.34(-0.42%) |
Dec 06, 2022 | 81.47 | 81.80 | 79.42 | 80.43 | 955,597 | -0.92(-1.13%) |
Dec 05, 2022 | 81.78 | 82.30 | 80.75 | 81.34 | 779,109 | -1.36(-1.65%) |
Dec 02, 2022 | 80.55 | 83.18 | 80.33 | 82.70 | 996,938 | +1.04(+1.27%) |
Dec 01, 2022 | 82.59 | 83.05 | 81.27 | 81.66 | 1,087,721 | -0.19(-0.23%) |
Nov 30, 2022 | 80.63 | 81.85 | 78.69 | 81.85 | 1,649,186 | +1.29(+1.61%) |
Nov 29, 2022 | 80.31 | 81.45 | 79.87 | 80.56 | 977,808 | +0.74(+0.92%) |
Nov 28, 2022 | 81.15 | 81.29 | 79.36 | 79.82 | 897,478 | -2.37(-2.89%) |
Nov 25, 2022 | 81.90 | 82.35 | 81.51 | 82.19 | 275,086 | +0.09(+0.12%) |
Nov 23, 2022 | 81.85 | 82.62 | 81.13 | 82.10 | 561,058 | +0.00(+0.00%) |
Nov 22, 2022 | 80.83 | 82.17 | 80.45 | 82.10 | 602,667 | +2.11(+2.63%) |
Nov 21, 2022 | 78.77 | 80.45 | 77.88 | 79.99 | 759,682 | +0.38(+0.47%) |
Nov 18, 2022 | 79.82 | 79.99 | 78.43 | 79.61 | 800,628 | +0.95(+1.21%) |
Nov 17, 2022 | 78.50 | 78.85 | 77.61 | 78.66 | 1,180,522 | -1.40(-1.75%) |
Nov 16, 2022 | 81.43 | 81.74 | 79.85 | 80.06 | 798,966 | -2.03(-2.47%) |
Nov 15, 2022 | 84.13 | 84.72 | 81.98 | 82.09 | 1,008,099 | -0.65(-0.79%) |
Nov 14, 2022 | 83.52 | 84.65 | 82.71 | 82.74 | 1,137,670 | -1.82(-2.16%) |
Nov 11, 2022 | 81.18 | 85.05 | 80.93 | 84.57 | 1,549,407 | +4.12(+5.12%) |
Nov 10, 2022 | 78.40 | 80.47 | 77.57 | 80.45 | 1,239,770 | +5.60(+7.49%) |
Nov 09, 2022 | 76.84 | 77.24 | 74.78 | 74.84 | 901,209 | -2.86(-3.68%) |
Nov 08, 2022 | 77.02 | 78.49 | 76.72 | 77.70 | 1,404,009 | +1.55(+2.04%) |
Nov 07, 2022 | 76.49 | 76.54 | 74.72 | 76.16 | 1,043,754 | +0.32(+0.42%) |
Nov 04, 2022 | 73.75 | 76.32 | 73.69 | 75.83 | 1,438,106 | +3.84(+5.33%) |
Nov 03, 2022 | 70.64 | 72.75 | 70.38 | 72.00 | 1,076,603 | +0.20(+0.28%) |
Nov 02, 2022 | 74.22 | 71.78 | 71.80 | 1,618,794 | -2.74(-3.68%) | |
Nov 01, 2022 | 73.67 | 75.11 | 73.04 | 74.54 | 1,848,158 | +1.96(+2.69%) |
Oct 31, 2022 | 71.61 | 74.07 | 71.61 | 72.58 | 1,819,649 | +0.59(+0.81%) |
Oct 28, 2022 | 71.69 | 72.87 | 69.93 | 72.00 | 1,991,442 | +0.60(+0.83%) |
Oct 27, 2022 | 71.70 | 72.69 | 71.06 | 71.40 | 1,033,285 | -0.19(-0.26%) |
Oct 26, 2022 | 71.44 | 72.60 | 70.95 | 71.59 | 844,290 | +0.29(+0.41%) |
Oct 25, 2022 | 69.47 | 71.51 | 68.59 | 71.30 | 1,112,348 | +1.39(+1.99%) |
Oct 24, 2022 | 70.83 | 70.91 | 69.45 | 69.91 | 749,223 | -0.31(-0.44%) |
Oct 21, 2022 | 68.50 | 70.42 | 68.38 | 70.22 | 1,206,580 | +1.84(+2.69%) |
Oct 20, 2022 | 69.34 | 71.31 | 68.30 | 68.38 | 753,494 | -0.74(-1.07%) |
Oct 19, 2022 | 70.47 | 70.94 | 68.88 | 69.12 | 710,136 | -2.07(-2.91%) |
Oct 18, 2022 | 71.88 | 72.50 | 70.39 | 71.18 | 729,025 | +1.31(+1.88%) |
Oct 17, 2022 | 70.07 | 70.96 | 69.27 | 69.87 | 759,196 | +1.60(+2.34%) |
Oct 14, 2022 | 70.41 | 71.05 | 68.11 | 68.27 | 989,952 | -1.60(-2.29%) |
Oct 13, 2022 | 66.66 | 70.88 | 66.23 | 69.87 | 1,026,317 | +2.19(+3.24%) |
Oct 12, 2022 | 68.27 | 68.54 | 67.45 | 67.68 | 657,931 | -0.52(-0.76%) |
Oct 11, 2022 | 67.10 | 69.21 | 66.80 | 68.20 | 1,648,809 | +0.37(+0.54%) |
Oct 10, 2022 | 68.88 | 69.02 | 67.34 | 67.83 | 942,893 | -0.58(-0.84%) |
Oct 07, 2022 | 69.87 | 70.26 | 67.87 | 68.41 | 1,016,620 | -2.31(-3.26%) |
Oct 06, 2022 | 71.43 | 72.55 | 70.31 | 70.71 | 949,362 | -1.65(-2.29%) |
Oct 05, 2022 | 71.72 | 72.91 | 71.00 | 72.37 | 1,107,032 | -0.76(-1.03%) |
Oct 04, 2022 | 71.40 | 73.25 | 71.29 | 73.12 | 1,180,854 | +2.75(+3.91%) |
Oct 03, 2022 | 68.42 | 70.98 | 68.06 | 70.37 | 1,979,994 | +3.23(+4.81%) |
Sep 30, 2022 | 66.98 | 68.56 | 66.61 | 67.14 | 1,244,381 | +0.23(+0.34%) |
Sep 29, 2022 | 67.71 | 67.93 | 66.06 | 66.91 | 1,568,989 | -1.73(-2.52%) |
Sep 28, 2022 | 67.43 | 69.07 | 67.31 | 68.64 | 1,983,716 | +1.68(+2.51%) |
Sep 27, 2022 | 68.39 | 68.60 | 66.74 | 66.96 | 1,461,856 | -0.51(-0.76%) |
Sep 26, 2022 | 68.45 | 69.37 | 67.39 | 67.47 | 1,170,886 | -1.22(-1.77%) |
Sep 23, 2022 | 69.16 | 69.16 | 66.75 | 68.69 | 1,810,992 | -1.94(-2.74%) |
Sep 22, 2022 | 71.94 | 72.47 | 70.54 | 70.63 | 1,256,240 | -0.82(-1.15%) |
Sep 21, 2022 | 73.93 | 74.19 | 71.40 | 71.45 | 1,101,237 | -1.63(-2.22%) |
Sep 20, 2022 | 73.95 | 74.35 | 72.27 | 73.07 | 1,446,188 | -2.24(-2.97%) |
Sep 19, 2022 | 73.93 | 75.89 | 73.72 | 75.31 | 1,599,893 | +0.54(+0.72%) |
Sep 16, 2022 | 75.43 | 75.71 | 73.46 | 74.78 | 4,042,333 | -2.05(-2.67%) |
Sep 15, 2022 | 77.33 | 78.73 | 76.56 | 76.83 | 2,034,453 | -0.77(-1.00%) |
Sep 14, 2022 | 77.60 | 78.66 | 75.13 | 77.60 | 4,064,043 | -1.16(-1.48%) |
Sep 13, 2022 | 84.28 | 85.65 | 78.69 | 78.76 | 2,553,053 | -10.08(-11.34%) |
Sep 12, 2022 | 88.72 | 90.08 | 88.27 | 88.84 | 1,080,155 | +1.14(+1.30%) |
Sep 09, 2022 | 87.20 | 88.21 | 86.70 | 87.70 | 932,582 | +1.69(+1.96%) |
Sep 08, 2022 | 84.75 | 86.20 | 83.35 | 86.01 | 1,755,566 | +0.38(+0.45%) |
Sep 07, 2022 | 83.77 | 85.76 | 83.44 | 85.63 | 1,005,285 | +1.65(+1.96%) |
Sep 06, 2022 | 84.49 | 85.18 | 83.48 | 83.98 | 1,160,012 | +0.15(+0.18%) |
Sep 02, 2022 | 86.42 | 86.99 | 83.23 | 83.83 | 887,688 | -0.82(-0.97%) |
Sep 01, 2022 | 84.23 | 84.71 | 82.51 | 84.65 | 937,233 | -0.56(-0.66%) |
Aug 31, 2022 | 87.68 | 88.02 | 85.14 | 85.22 | 1,055,637 | -2.26(-2.58%) |
Aug 30, 2022 | 89.31 | 89.66 | 86.75 | 87.47 | 643,253 | -1.52(-1.70%) |
Aug 29, 2022 | 88.01 | 89.66 | 87.57 | 88.99 | 533,353 | -0.01(-0.01%) |
Aug 26, 2022 | 92.88 | 93.23 | 88.93 | 89.00 | 485,508 | -3.71(-4.00%) |
Aug 25, 2022 | 91.11 | 92.74 | 90.91 | 92.71 | 594,216 | +2.23(+2.46%) |
Aug 24, 2022 | 91.11 | 91.27 | 89.85 | 90.48 | 595,283 | -0.33(-0.36%) |
Aug 23, 2022 | 89.20 | 91.06 | 89.20 | 90.81 | 689,814 | +1.88(+2.12%) |
Aug 22, 2022 | 90.67 | 90.67 | 88.75 | 88.92 | 730,094 | -3.42(-3.70%) |
Aug 19, 2022 | 93.50 | 93.50 | 91.77 | 92.34 | 684,412 | -1.66(-1.76%) |
Aug 18, 2022 | 93.61 | 94.37 | 93.29 | 94.00 | 481,457 | +0.61(+0.65%) |
Aug 17, 2022 | 94.17 | 94.81 | 93.32 | 93.39 | 1,018,208 | -2.04(-2.14%) |
Aug 16, 2022 | 94.58 | 95.68 | 94.04 | 95.43 | 612,613 | +0.81(+0.86%) |
Aug 15, 2022 | 93.76 | 95.06 | 93.32 | 94.62 | 815,743 | -0.12(-0.13%) |
Aug 12, 2022 | 93.60 | 94.76 | 93.33 | 94.74 | 621,039 | +1.86(+2.01%) |
Aug 11, 2022 | 92.71 | 94.24 | 92.68 | 92.88 | 934,420 | +1.17(+1.28%) |
Aug 10, 2022 | 91.03 | 92.44 | 90.89 | 91.70 | 751,746 | +2.56(+2.87%) |
Aug 09, 2022 | 89.81 | 89.93 | 88.48 | 89.15 | 717,503 | -0.64(-0.71%) |
Aug 08, 2022 | 90.18 | 91.26 | 89.76 | 89.78 | 1,098,907 | +0.70(+0.79%) |
Aug 05, 2022 | 87.09 | 89.51 | 86.91 | 89.08 | 1,122,723 | +1.25(+1.42%) |
Aug 04, 2022 | 87.64 | 88.71 | 86.75 | 87.84 | 999,024 | +0.40(+0.46%) |
Aug 03, 2022 | 87.93 | 88.13 | 86.70 | 87.43 | 1,193,192 | +0.14(+0.16%) |
Aug 02, 2022 | 87.44 | 89.04 | 87.21 | 87.29 | 990,368 | -0.79(-0.89%) |
Aug 01, 2022 | 88.31 | 88.72 | 86.47 | 88.08 | 1,066,636 | -1.75(-1.95%) |
Jul 29, 2022 | 88.61 | 90.23 | 87.53 | 89.83 | 2,464,317 | +0.72(+0.81%) |
Jul 28, 2022 | 89.71 | 90.25 | 88.43 | 89.11 | 1,518,548 | +0.16(+0.18%) |
Jul 27, 2022 | 86.99 | 89.27 | 86.51 | 88.95 | 967,800 | +2.02(+2.33%) |
Jul 26, 2022 | 87.61 | 88.85 | 86.73 | 86.93 | 970,475 | -1.30(-1.48%) |
Jul 25, 2022 | 87.92 | 88.40 | 86.84 | 88.23 | 932,457 | +1.08(+1.24%) |
Jul 22, 2022 | 88.09 | 88.44 | 86.66 | 87.15 | 614,519 | -0.05(-0.05%) |
Jul 21, 2022 | 85.80 | 87.30 | 85.19 | 87.20 | 778,900 | +0.71(+0.82%) |
Jul 20, 2022 | 85.97 | 87.12 | 85.07 | 86.49 | 765,935 | +0.18(+0.21%) |
Jul 19, 2022 | 84.56 | 86.75 | 84.48 | 86.31 | 852,697 | +2.98(+3.57%) |
Jul 18, 2022 | 84.30 | 84.93 | 82.81 | 83.33 | 782,230 | +0.30(+0.36%) |
Jul 15, 2022 | 82.68 | 83.30 | 81.47 | 83.03 | 865,802 | +1.99(+2.46%) |
Jul 14, 2022 | 80.93 | 81.56 | 79.77 | 81.04 | 809,964 | -1.91(-2.30%) |
Jul 13, 2022 | 83.30 | 83.69 | 81.98 | 82.95 | 780,311 | -1.99(-2.35%) |
Jul 12, 2022 | 83.44 | 86.20 | 83.26 | 84.94 | 636,281 | +0.97(+1.16%) |
Jul 11, 2022 | 83.66 | 84.68 | 82.91 | 83.97 | 710,765 | -0.49(-0.58%) |
Jul 08, 2022 | 85.57 | 85.77 | 83.61 | 84.46 | 798,831 | -0.55(-0.65%) |
Jul 07, 2022 | 84.40 | 85.75 | 83.51 | 85.01 | 815,607 | +1.92(+2.31%) |
Jul 06, 2022 | 82.70 | 83.65 | 81.31 | 83.09 | 932,353 | +0.35(+0.42%) |
Jul 05, 2022 | 81.12 | 82.80 | 79.55 | 82.74 | 1,324,497 | -0.55(-0.66%) |
Jul 01, 2022 | 83.30 | 84.61 | 80.70 | 83.30 | 1,438,188 | -0.77(-0.91%) |
Jun 30, 2022 | 83.78 | 85.24 | 82.60 | 84.06 | 1,260,142 | -1.35(-1.58%) |
Jun 29, 2022 | 85.89 | 86.21 | 83.55 | 85.41 | 1,636,867 | -0.42(-0.49%) |
Jun 28, 2022 | 87.11 | 87.90 | 85.26 | 85.83 | 1,928,266 | -0.65(-0.75%) |
Jun 27, 2022 | 86.96 | 87.14 | 85.88 | 86.48 | 1,186,510 | -0.09(-0.11%) |
Jun 24, 2022 | 81.44 | 86.66 | 81.42 | 86.57 | 1,911,002 | +5.67(+7.00%) |
Jun 23, 2022 | 82.94 | 84.10 | 80.62 | 80.91 | 1,801,391 | -2.47(-2.96%) |
Jun 22, 2022 | 82.11 | 84.21 | 82.11 | 83.38 | 1,588,200 | -1.18(-1.40%) |
Jun 21, 2022 | 84.21 | 84.78 | 82.34 | 84.56 | 1,558,398 | +2.46(+3.00%) |
Jun 17, 2022 | 81.54 | 83.28 | 80.48 | 82.10 | 2,359,675 | +0.21(+0.25%) |
Jun 16, 2022 | 85.99 | 86.10 | 81.39 | 81.89 | 2,479,461 | -7.12(-8.00%) |
Jun 15, 2022 | 91.10 | 91.50 | 87.53 | 89.01 | 1,319,353 | -1.11(-1.24%) |
Jun 14, 2022 | 90.67 | 91.62 | 89.17 | 90.12 | 1,024,727 | -0.75(-0.82%) |
Jun 13, 2022 | 92.47 | 93.27 | 90.34 | 90.87 | 1,394,364 | -4.08(-4.30%) |
Jun 10, 2022 | 98.19 | 98.86 | 94.87 | 94.95 | 1,440,938 | -5.87(-5.82%) |
Jun 09, 2022 | 101.29 | 103.30 | 100.69 | 100.82 | 1,142,274 | -0.70(-0.69%) |
Jun 08, 2022 | 103.26 | 104.04 | 101.15 | 101.52 | 956,622 | -2.82(-2.70%) |
Jun 07, 2022 | 102.73 | 104.54 | 102.25 | 104.33 | 714,984 | +0.85(+0.82%) |
Jun 06, 2022 | 102.75 | 104.79 | 102.16 | 103.49 | 809,905 | +1.08(+1.05%) |
Jun 03, 2022 | 102.58 | 103.24 | 101.65 | 102.41 | 705,047 | -1.11(-1.07%) |
Jun 02, 2022 | 102.29 | 103.65 | 101.72 | 103.52 | 828,450 | +1.64(+1.61%) |
Jun 01, 2022 | 103.14 | 103.64 | 100.48 | 101.87 | 1,220,164 | -0.48(-0.47%) |
May 31, 2022 | 101.56 | 103.24 | 100.82 | 102.36 | 1,740,505 | +0.49(+0.48%) |
May 27, 2022 | 100.80 | 102.06 | 100.68 | 101.86 | 878,169 | +1.54(+1.54%) |
May 26, 2022 | 98.14 | 100.78 | 98.10 | 100.32 | 742,765 | +3.01(+3.09%) |
May 25, 2022 | 96.11 | 98.04 | 95.94 | 97.31 | 690,912 | +0.98(+1.02%) |
May 24, 2022 | 95.70 | 96.48 | 93.48 | 96.33 | 860,872 | +0.37(+0.39%) |
May 23, 2022 | 95.97 | 96.42 | 94.77 | 95.95 | 846,083 | +1.22(+1.28%) |
May 20, 2022 | 96.85 | 97.19 | 92.64 | 94.74 | 1,124,095 | -1.14(-1.19%) |
May 19, 2022 | 95.52 | 97.36 | 95.22 | 95.88 | 811,752 | -0.96(-0.99%) |
May 18, 2022 | 98.67 | 99.20 | 96.30 | 96.84 | 1,250,602 | -2.49(-2.51%) |
May 17, 2022 | 98.00 | 100.10 | 97.15 | 99.33 | 1,075,187 | +3.30(+3.43%) |
May 16, 2022 | 95.52 | 96.79 | 94.25 | 96.03 | 851,290 | +0.28(+0.29%) |
May 13, 2022 | 94.53 | 96.74 | 94.41 | 95.75 | 787,611 | +1.88(+2.00%) |
May 12, 2022 | 94.21 | 95.15 | 92.12 | 93.87 | 1,010,101 | -0.77(-0.81%) |
May 11, 2022 | 95.50 | 97.23 | 94.52 | 94.64 | 890,087 | -0.26(-0.27%) |
May 10, 2022 | 97.34 | 97.59 | 93.09 | 94.90 | 993,569 | -1.19(-1.24%) |
May 09, 2022 | 96.64 | 98.04 | 95.71 | 96.09 | 1,141,048 | -2.30(-2.33%) |
May 06, 2022 | 98.14 | 99.05 | 96.74 | 98.39 | 1,409,404 | +0.20(+0.21%) |
May 05, 2022 | 99.11 | 100.33 | 96.93 | 98.18 | 949,044 | -2.21(-2.20%) |
May 04, 2022 | 97.51 | 100.67 | 96.63 | 100.39 | 1,015,395 | +2.88(+2.95%) |
May 03, 2022 | 95.02 | 98.07 | 94.78 | 97.51 | 1,139,232 | +2.87(+3.03%) |
May 02, 2022 | 96.33 | 97.20 | 92.60 | 94.64 | 1,294,129 | -0.75(-0.79%) |
Apr 29, 2022 | 99.43 | 100.80 | 95.21 | 95.40 | 1,911,608 | -4.39(-4.40%) |
Apr 28, 2022 | 98.60 | 99.86 | 96.56 | 99.78 | 1,532,174 | +2.10(+2.15%) |
Apr 27, 2022 | 97.60 | 98.55 | 96.68 | 97.68 | 716,612 | +1.09(+1.13%) |
Apr 26, 2022 | 98.07 | 99.26 | 96.57 | 96.59 | 958,319 | -1.77(-1.79%) |
Apr 25, 2022 | 97.95 | 98.80 | 95.75 | 98.36 | 1,121,743 | -0.52(-0.53%) |
Apr 22, 2022 | 101.44 | 102.20 | 98.69 | 98.88 | 1,091,317 | -3.75(-3.66%) |
Apr 21, 2022 | 104.44 | 105.31 | 102.54 | 102.63 | 1,085,417 | -0.50(-0.49%) |
Apr 20, 2022 | 102.39 | 104.44 | 102.07 | 103.14 | 1,349,159 | +1.33(+1.31%) |
Apr 19, 2022 | 99.07 | 102.76 | 98.71 | 101.81 | 1,341,266 | +0.70(+0.69%) |
Apr 18, 2022 | 100.31 | 101.99 | 100.17 | 101.11 | 979,768 | +0.85(+0.84%) |
Apr 14, 2022 | 101.09 | 102.17 | 100.21 | 100.27 | 965,088 | -0.45(-0.44%) |
Apr 13, 2022 | 99.36 | 101.00 | 99.31 | 100.71 | 947,875 | +0.84(+0.84%) |
Apr 12, 2022 | 100.31 | 102.09 | 99.60 | 99.87 | 1,227,235 | -0.02(-0.02%) |
Apr 11, 2022 | 99.79 | 102.50 | 99.57 | 99.89 | 872,380 | -0.63(-0.63%) |
Apr 08, 2022 | 99.91 | 101.85 | 99.49 | 100.53 | 1,088,439 | +1.14(+1.15%) |
Apr 07, 2022 | 100.49 | 101.01 | 97.69 | 99.38 | 1,464,707 | -1.22(-1.21%) |
Apr 06, 2022 | 101.74 | 102.11 | 100.43 | 100.60 | 1,297,280 | -1.59(-1.55%) |
Apr 05, 2022 | 103.17 | 104.08 | 102.18 | 102.19 | 1,642,393 | -1.52(-1.46%) |
Apr 04, 2022 | 103.14 | 104.33 | 102.51 | 103.70 | 909,815 | +0.21(+0.21%) |
Apr 01, 2022 | 104.81 | 105.59 | 101.91 | 103.49 | 1,334,611 | -0.63(-0.61%) |
Mar 31, 2022 | 105.78 | 106.65 | 104.09 | 104.12 | 1,017,672 | -2.08(-1.96%) |
Mar 30, 2022 | 105.37 | 106.83 | 105.05 | 106.20 | 1,469,621 | +0.59(+0.56%) |
Mar 29, 2022 | 103.61 | 105.62 | 103.43 | 105.61 | 1,294,104 | +3.14(+3.07%) |
Mar 28, 2022 | 102.25 | 102.50 | 100.94 | 102.47 | 793,152 | -0.38(-0.37%) |
Mar 25, 2022 | 102.54 | 102.90 | 101.40 | 102.85 | 944,727 | +0.05(+0.04%) |
Mar 24, 2022 | 102.29 | 103.04 | 101.64 | 102.80 | 1,060,580 | +1.19(+1.17%) |
Mar 23, 2022 | 102.13 | 103.13 | 101.57 | 101.61 | 1,393,059 | -1.02(-1.00%) |
Mar 22, 2022 | 103.12 | 103.89 | 102.21 | 102.63 | 1,516,342 | +0.70(+0.68%) |
Mar 21, 2022 | 100.92 | 102.53 | 100.56 | 101.94 | 1,321,626 | +1.68(+1.68%) |
Mar 18, 2022 | 99.46 | 100.30 | 97.59 | 100.26 | 3,143,993 | +0.57(+0.57%) |
Mar 17, 2022 | 98.48 | 100.39 | 98.05 | 99.69 | 2,165,906 | +0.18(+0.18%) |
Mar 16, 2022 | 100.15 | 101.21 | 98.21 | 99.51 | 1,692,761 | +1.02(+1.04%) |
Mar 15, 2022 | 99.15 | 99.61 | 97.13 | 98.49 | 1,301,052 | -0.07(-0.08%) |
Mar 14, 2022 | 98.34 | 99.61 | 96.98 | 98.56 | 1,619,538 | +1.32(+1.36%) |
Mar 11, 2022 | 99.11 | 99.31 | 97.22 | 97.25 | 1,746,369 | -1.36(-1.38%) |
Mar 10, 2022 | 99.24 | 99.52 | 97.56 | 98.60 | 1,897,841 | -1.68(-1.67%) |
Mar 09, 2022 | 99.45 | 101.13 | 99.03 | 100.28 | 2,651,013 | +3.39(+3.49%) |
Mar 08, 2022 | 97.75 | 99.75 | 96.04 | 96.89 | 2,151,877 | -0.21(-0.22%) |
Mar 07, 2022 | 105.52 | 105.64 | 97.09 | 97.11 | 2,177,955 | -8.85(-8.35%) |
Mar 04, 2022 | 106.06 | 106.82 | 104.99 | 105.95 | 1,116,894 | -2.45(-2.26%) |
Mar 03, 2022 | 108.78 | 110.16 | 107.25 | 108.41 | 1,140,516 | +0.25(+0.23%) |
Mar 02, 2022 | 107.01 | 109.04 | 105.91 | 108.16 | 1,067,209 | +2.45(+2.31%) |